源飞宠物 sz.001222
17.00
-1.56%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 22.86 | 23.57 | 22.68 | 23.55 | +2.93% | 0.73 | 2.90% |
| 2026-01-16 | 23.15 | 23.15 | 22.71 | 22.88 | -0.61% | 0.39 | 1.58% |
| 2026-01-15 | 23.18 | 23.20 | 22.94 | 23.02 | +0.04% | 0.37 | 1.50% |
| 2026-01-14 | 23.00 | 23.38 | 22.80 | 23.01 | -0.09% | 0.61 | 2.46% |
| 2026-01-13 | 23.22 | 23.47 | 23.00 | 23.03 | -0.86% | 0.65 | 2.60% |
| 2026-01-12 | 22.99 | 23.25 | 22.65 | 23.23 | +0.82% | 0.65 | 2.64% |
| 2026-01-09 | 23.10 | 23.11 | 22.90 | 23.04 | +0.04% | 0.40 | 1.63% |
| 2026-01-08 | 22.96 | 23.12 | 22.82 | 23.03 | +0.57% | 0.37 | 1.49% |
| 2026-01-07 | 23.30 | 23.37 | 22.89 | 22.90 | -2.09% | 0.57 | 2.30% |
| 2026-01-06 | 23.85 | 23.93 | 23.26 | 23.39 | -1.56% | 0.65 | 2.59% |
| 2026-01-05 | 23.66 | 23.77 | 23.53 | 23.76 | +0.42% | 0.36 | 1.40% |
| 2025-12-31 | 23.59 | 23.68 | 23.27 | 23.66 | +0.17% | 0.35 | 1.39% |
| 2025-12-30 | 23.52 | 23.62 | 23.29 | 23.62 | +0.47% | 0.35 | 1.40% |
| 2025-12-29 | 23.38 | 23.58 | 23.10 | 23.51 | -0.09% | 0.46 | 1.84% |
| 2025-12-26 | 23.82 | 23.85 | 23.35 | 23.53 | -1.09% | 0.49 | 1.95% |
| 2025-12-25 | 23.81 | 23.97 | 23.52 | 23.79 | -0.13% | 0.45 | 1.77% |
| 2025-12-24 | 23.90 | 24.03 | 23.70 | 23.82 | -0.38% | 0.29 | 1.14% |
| 2025-12-23 | 24.70 | 24.99 | 23.88 | 23.91 | -1.93% | 0.47 | 1.82% |
| 2025-12-22 | 24.66 | 24.77 | 24.32 | 24.38 | -1.01% | 0.54 | 2.07% |
| 2025-12-19 | 24.15 | 24.86 | 23.80 | 24.63 | +2.45% | 0.84 | 3.21% |